Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,70 | +1,16 % | $8,50 | $9,19 | $7,80 | 7,40K |
| 2026-09-30 | $8,60 | -4,76 % | $8,84 | $9,19 | $8,60 | 6,00K |
| 2026-09-29 | $9,03 | +5,99 % | $8,88 | $9,17 | $8,88 | 1,60K |
| 2026-09-28 | $8,52 | -4,97 % | $8,37 | $8,52 | $8,37 | 800 |
| 2026-09-25 | $8,97 | +3,22 % | $8,97 | $8,97 | $8,97 | 500 |
| 2026-09-24 | $8,69 | -2,62 % | $8,69 | $8,69 | $8,69 | 500 |
| 2026-09-23 | $8,92 | -0,89 % | $9,00 | $9,03 | $8,92 | 1,50K |
| 2026-09-22 | $9,00 | -3,95 % | $8,97 | $9,00 | $8,97 | 2,90K |
| 2026-09-21 | $9,37 | 0,00 % | $9,37 | $9,37 | $9,37 | 0 |
| 2026-09-18 | $9,37 | +1,41 % | $9,34 | $9,65 | $9,05 | 3,60K |
| 2026-09-17 | $9,24 | -1,49 % | $8,97 | $9,48 | $8,97 | 1,50K |
| 2026-09-16 | $9,38 | 0,00 % | $9,38 | $9,38 | $9,38 | 0 |
| 2026-09-15 | $9,38 | -1,26 % | $9,25 | $9,50 | $9,00 | 4,80K |
| 2026-09-14 | $9,50 | +0,64 % | $9,17 | $9,70 | $9,17 | 4,30K |
| 2026-09-11 | $9,44 | +5,15 % | $9,32 | $9,69 | $9,21 | 6,20K |
| 2026-09-10 | $8,98 | +1,45 % | $9,14 | $9,14 | $8,98 | 1,40K |
| 2026-09-09 | $8,85 | -1,56 % | $8,84 | $8,95 | $8,84 | 2,30K |
| 2026-09-08 | $8,99 | +2,22 % | $8,60 | $8,99 | $8,43 | 11,30K |
| 2026-09-04 | $8,80 | +0,63 % | $8,75 | $8,80 | $8,75 | 900 |
| 2026-09-03 | $8,74 | +2,13 % | $8,60 | $8,74 | $8,60 | 2,70K |
| 2026-09-02 | $8,56 | -4,05 % | $8,86 | $8,86 | $8,46 | 3,40K |
| 2026-09-01 | $8,92 | +0,33 % | $9,00 | $9,00 | $8,92 | 2,70K |
| 2026-08-31 | $8,89 | -2,97 % | $8,80 | $8,89 | $8,80 | 1,60K |
| 2026-08-28 | $9,16 | 0,00 % | $9,16 | $9,16 | $9,16 | 0 |
| 2026-08-27 | $9,16 | +1,46 % | $8,80 | $9,16 | $8,80 | 1,30K |
| 2026-08-26 | $9,03 | -1,74 % | $8,74 | $9,24 | $8,18 | 4,50K |
| 2026-08-25 | $9,19 | +2,85 % | $8,87 | $9,19 | $8,86 | 1,90K |
| 2026-08-24 | $8,94 | -0,61 % | $8,73 | $9,03 | $8,22 | 4,80K |
| 2026-08-21 | $8,99 | +5,27 % | $8,94 | $9,25 | $8,94 | 5,10K |
| 2026-08-20 | $8,54 | -3,12 % | $8,70 | $8,93 | $8,54 | 3,20K |
| 2026-08-19 | $8,81 | -0,40 % | $8,80 | $8,81 | $8,80 | 2,50K |
| 2026-08-18 | $8,85 | -1,67 % | $9,00 | $9,74 | $8,75 | 14,70K |
| 2026-08-17 | $9,00 | -1,53 % | $9,00 | $9,00 | $9,00 | 1,60K |
| 2026-08-14 | $9,14 | -2,77 % | $9,40 | $9,50 | $9,14 | 1,80K |
| 2026-08-13 | $9,40 | +7,92 % | $8,88 | $9,50 | $8,50 | 12,70K |
| 2026-08-12 | $8,71 | -4,29 % | $9,05 | $9,05 | $8,71 | 2,40K |
| 2026-08-11 | $9,10 | -1,00 % | $9,38 | $9,95 | $8,50 | 18,50K |
| 2026-08-10 | $9,19 | +3,28 % | $8,98 | $9,65 | $8,65 | 3,40K |
| 2026-08-07 | $8,90 | +0,23 % | $8,88 | $9,26 | $8,78 | 3,20K |
| 2026-08-06 | $8,88 | 0,00 % | $8,88 | $8,88 | $8,88 | 0 |
| 2026-08-05 | $8,88 | -4,72 % | $8,89 | $9,32 | $8,88 | 2,10K |
| 2026-08-04 | $9,32 | 0,00 % | $8,70 | $9,32 | $8,70 | 4,70K |
| 2026-08-03 | $9,32 | -5,57 % | $10,09 | $10,09 | $9,11 | 8,50K |
| 2026-07-31 | $9,87 | -0,60 % | $9,55 | $10,68 | $9,46 | 19,50K |
| 2026-07-30 | $9,93 | +8,29 % | $9,90 | $10,25 | $9,48 | 6,80K |
| 2026-07-29 | $9,17 | -6,90 % | $9,90 | $9,90 | $8,97 | 11,10K |
| 2026-07-28 | $9,85 | +6,43 % | $9,26 | $9,99 | $9,26 | 5,90K |
| 2026-07-27 | $9,26 | +0,27 % | $9,23 | $9,26 | $8,96 | 4,00K |
| 2026-07-24 | $9,23 | +3,94 % | $9,40 | $9,40 | $8,69 | 6,90K |
| 2026-07-23 | $8,88 | +1,25 % | $8,81 | $8,88 | $8,58 | 5,90K |
| 2026-07-22 | $8,77 | -8,17 % | $9,83 | $9,87 | $8,70 | 25,00K |
| 2026-07-21 | $9,55 | +5,06 % | $9,02 | $9,80 | $8,97 | 61,60K |
| 2026-07-20 | $9,09 | -2,05 % | $9,58 | $9,93 | $8,40 | 10,70K |
| 2026-07-17 | $9,28 | -2,21 % | $9,45 | $10,35 | $8,82 | 25,50K |
| 2026-07-16 | $9,49 | -5,01 % | $9,87 | $10,94 | $9,03 | 80,20K |
| 2026-07-15 | $9,99 | +7,59 % | $9,20 | $10,25 | $9,20 | 14,60K |
| 2026-07-14 | $9,28 | +4,80 % | $8,30 | $9,41 | $7,84 | 11,50K |
| 2026-07-13 | $8,86 | +4,60 % | $8,35 | $9,00 | $7,99 | 12,40K |
| 2026-07-10 | $8,47 | -1,05 % | $8,80 | $8,80 | $7,97 | 13,60K |
| 2026-07-09 | $8,56 | +3,69 % | $8,31 | $8,80 | $8,23 | 15,70K |
| 2026-07-08 | $8,26 | -7,04 % | $8,57 | $8,87 | $8,08 | 18,00K |
| 2026-07-07 | $8,88 | +3,50 % | $8,59 | $8,88 | $8,04 | 10,50K |
| 2026-07-06 | $8,58 | +6,58 % | $7,98 | $8,92 | $7,98 | 31,70K |
| 2026-07-02 | $8,05 | +3,21 % | $7,67 | $8,40 | $7,52 | 74,80K |
| 2026-07-01 | $7,80 | -1,52 % | $7,90 | $7,91 | $7,48 | 16,50K |
| 2026-06-30 | $7,92 | +5,18 % | $7,59 | $7,92 | $7,39 | 46,00K |
| 2026-06-29 | $7,53 | +3,43 % | $7,29 | $7,59 | $7,29 | 4,20K |
| 2026-06-26 | $7,28 | -8,89 % | $7,87 | $7,87 | $7,27 | 37,70K |
| 2026-06-25 | $7,99 | +1,01 % | $7,85 | $8,00 | $7,78 | 4,90K |
| 2026-06-24 | $7,91 | -5,04 % | $8,20 | $8,26 | $7,40 | 19,40K |
| 2026-06-23 | $8,33 | +4,00 % | $8,01 | $9,24 | $8,01 | 52,40K |
| 2026-06-22 | $8,01 | -1,90 % | $8,04 | $8,23 | $7,73 | 11,10K |
| 2026-06-18 | $8,16 | -6,04 % | $9,25 | $9,75 | $7,62 | 73,20K |
| 2026-06-17 | $8,69 | +1,16 % | $8,47 | $8,80 | $7,83 | 56,20K |
| 2026-06-16 | $8,59 | +11,99 % | $7,57 | $8,76 | $7,19 | 80,90K |
| 2026-06-15 | $7,67 | -1,22 % | $7,33 | $7,97 | $7,01 | 632,60K |
| 2026-06-12 | $7,76 | +10,14 % | $7,12 | $8,01 | $6,91 | 41,70K |
| 2026-06-11 | $7,05 | +2,92 % | $6,84 | $7,34 | $6,84 | 10,20K |
| 2026-06-10 | $6,85 | +6,53 % | $6,65 | $7,06 | $6,43 | 29,80K |
| 2026-06-09 | $6,43 | -3,16 % | $6,52 | $7,30 | $6,19 | 18,00K |
| 2026-06-08 | $6,64 | -4,18 % | $6,98 | $7,36 | $6,64 | 426,30K |
| 2026-06-05 | $6,93 | +0,95 % | $6,61 | $7,10 | $6,61 | 20,40K |
| 2026-06-04 | $6,86 | -5,96 % | $7,15 | $7,30 | $6,63 | 12,30K |
| 2026-06-03 | $7,30 | -4,20 % | $7,44 | $7,93 | $7,10 | 10,70K |
| 2026-06-02 | $7,62 | +0,79 % | $7,39 | $8,10 | $7,35 | 17,80K |
| 2026-06-01 | $7,56 | +8,93 % | $6,60 | $7,56 | $6,60 | 17,10K |
| 2026-05-29 | $6,94 | -0,72 % | $6,99 | $7,36 | $6,45 | 127,10K |
| 2026-05-28 | $6,99 | +4,80 % | $6,67 | $7,10 | $6,40 | 11,70K |
| 2026-05-27 | $6,67 | -3,33 % | $7,00 | $7,35 | $6,08 | 37,90K |
| 2026-05-26 | $6,90 | -8,37 % | $7,44 | $7,76 | $6,80 | 9,70K |